Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	49.44	49.44	49.44	49.44	49.44	-1.19%	-
Mar 3, 2026	50.03	50.03	50.03	50.03	50.03	0.30%	-
Mar 2, 2026	50.42	50.42	49.40	49.88	49.88	1.32%	378
Feb 27, 2026	49.66	49.66	49.66	49.23	49.23	-2.26%	10
Feb 26, 2026	51.16	51.16	50.37	50.37	50.37	-0.36%	113
Feb 25, 2026	50.55	50.55	50.55	50.55	50.55	-1.62%	70
Feb 24, 2026	50.00	52.05	50.00	51.38	51.38	28.84%	62
Feb 23, 2026	48.26	48.26	48.26	39.88	39.88	-21.70%	150
Feb 20, 2026	50.33	50.33	50.33	50.93	50.33	-1.09%	-
Feb 19, 2026	51.83	51.83	51.49	51.49	50.88	-2.54%	4
Feb 18, 2026	51.21	52.29	51.21	52.83	52.20	0.23%	100
Feb 17, 2026	52.09	52.09	52.09	52.71	52.09	-13.46%	-
Feb 16, 2026	60.19	60.19	60.19	60.91	60.19	17.50%	-
Feb 13, 2026	51.23	51.23	51.23	51.84	51.23	-0.37%	-
Feb 12, 2026	52.03	52.03	52.03	52.03	51.41	-3.16%	34
Feb 11, 2026	53.09	53.09	53.09	53.73	53.09	0.75%	-
Feb 10, 2026	52.70	52.70	52.70	53.33	52.70	2.76%	-
Feb 9, 2026	51.29	51.29	51.29	51.90	51.29	-1.78%	-
Feb 6, 2026	52.22	52.22	52.22	52.84	52.21	3.59%	-
Feb 5, 2026	51.01	51.01	51.01	51.01	50.41	4.26%	102
Feb 4, 2026	49.60	49.63	49.19	48.93	48.35	2.85%	644
Feb 3, 2026	47.01	47.01	47.01	47.57	47.01	-0.80%	-
Feb 2, 2026	46.82	47.96	46.82	47.96	47.39	3.38%	437
Jan 30, 2026	45.84	45.84	45.84	46.39	45.84	-	-
Jan 29, 2026	46.32	46.32	46.32	46.39	45.84	-0.73%	15
Jan 28, 2026	44.87	46.80	43.80	46.73	46.17	-7.68%	281
Jan 27, 2026	50.01	50.01	50.01	50.61	50.01	0.98%	-
Jan 26, 2026	49.80	50.07	49.80	50.12	49.53	-0.16%	12
Jan 23, 2026	50.51	50.51	50.51	50.20	49.61	-1.84%	6
Jan 22, 2026	50.54	50.54	50.54	51.14	50.53	2.20%	-
Jan 21, 2026	50.10	50.10	50.10	50.04	49.45	1.49%	66
Jan 20, 2026	48.72	48.72	48.72	49.31	48.72	0.59%	-
Jan 19, 2026	48.44	48.44	48.44	49.02	48.44	-3.44%	-
Jan 16, 2026	50.89	50.89	50.89	50.76	50.16	-0.22%	6
Jan 15, 2026	50.27	50.27	50.27	50.87	50.27	0.32%	-
Jan 14, 2026	50.11	50.11	50.11	50.71	50.11	0.48%	-
Jan 13, 2026	49.87	49.87	49.87	50.47	49.87	0.38%	-
Jan 12, 2026	49.69	49.69	49.69	50.28	49.69	-3.38%	-
Jan 9, 2026	52.89	52.89	52.89	52.04	51.42	1.19%	19
Jan 8, 2026	50.60	51.73	50.60	51.43	50.82	2.23%	345
Jan 7, 2026	56.17	59.16	50.18	50.31	49.71	-12.40%	377
Jan 6, 2026	57.00	57.00	57.00	57.43	56.75	2.26%	90
Jan 5, 2026	55.79	55.79	55.79	56.16	55.50	1.59%	14
Jan 2, 2026	54.63	54.63	54.63	55.28	54.63	1.23%	-
Dec 30, 2025	53.96	53.96	53.96	54.61	53.96	0.44%	-
Dec 29, 2025	53.73	53.73	53.73	54.37	53.73	-0.69%	-
Dec 23, 2025	54.10	54.10	54.10	54.75	54.10	-1.51%	-
Dec 22, 2025	54.93	54.93	54.93	55.59	54.93	-0.57%	-
Dec 19, 2025	57.17	57.17	57.17	55.91	55.25	0.63%	20
Dec 18, 2025	54.90	54.90	54.90	55.56	54.90	-0.39%	-